iShares Inclusion and Diversity UCITS ETF (OPEN.L) LSE

10.99

+0.138(+1.27%)

Updated at May 13 05:15PM

Currency In USD

OPEN.L Historical Return

If you invested $1000 in iShares Inclusion and Diversity UCITS ETF (OPEN.L) since IPO date, it would be worth $2,206.02 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,556.09, while $1000 invested 1 year ago would be worth $1,226.12. This corresponds to total returns of 120.6%, 55.61%, 22.61%, respectively, with annualized returns of 10.84%, 9.24%, 22.61%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

OPEN.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 13, 2026	10.98	10.99	10.99	10.99	10.98	2,242
May 12, 2026	10.87	10.85	10.85	10.87	10.85	11
May 11, 2026	10.99	10.98	10.98	11	10.98	452
May 08, 2026	10.98	11	11	11	10.98	0
May 07, 2026	11.1	11	11	11.11	11	3,803
May 06, 2026	11.13	11.05	11.05	11.13	11.03	1,503
May 05, 2026	10.81	10.86	10.86	10.86	10.81	3
April 30, 2026	10.62	10.76	10.76	10.76	10.62	244
April 28, 2026	10.65	10.65	10.65	10.65	10.65	5
April 27, 2026	10.64	10.64	10.64	10.64	10.64	6
April 24, 2026	10.6	10.62	10.62	10.62	10.6	474
April 23, 2026	10.63	10.63	10.63	10.63	10.62	1,870
April 22, 2026	10.74	10.75	10.75	10.75	10.74	16
April 21, 2026	10.77	10.73	10.73	10.78	10.73	282
April 20, 2026	10.72	10.75	10.75	10.75	10.72	1,884
April 17, 2026	10.82	10.78	10.78	10.82	10.78	916
April 16, 2026	10.58	10.58	10.58	10.61	10.58	10,875
April 15, 2026	10.56	10.56	10.56	10.56	10.56	257
April 14, 2026	10.49	10.53	10.53	10.53	10.49	31
April 13, 2026	10.28	10.32	10.32	10.34	10.28	103
April 10, 2026	10.38	10.38	10.38	10.38	10.38	465
April 09, 2026	10.37	10.31	10.31	10.37	10.3	2,196
April 08, 2026	10.41	10.32	10.32	10.41	10.32	2
April 07, 2026	10	9.92	9.92	10	9.92	12,651
April 02, 2026	9.94	9.92	9.92	9.94	9.92	17
April 01, 2026	10.02	10.01	10.01	10.02	9.94	9,431
March 31, 2026	9.73	9.74	9.74	9.74	9.73	11,617
March 30, 2026	9.72	9.7	9.7	9.72	9.7	2,840
March 27, 2026	9.69	9.68	9.68	9.69	9.65	41,208
March 26, 2026	9.87	9.79	9.79	9.87	9.79	6
March 25, 2026	-1	-1	9.92	-1	-1	0
March 24, 2026	9.82	9.8	9.8	9.84	9.8	8
March 23, 2026	9.57	9.76	9.76	9.9	9.57	7,567
March 20, 2026	9.93	9.71	9.71	9.93	9.71	11,066
March 19, 2026	9.86	9.84	9.84	9.86	9.84	20,000
March 18, 2026	9.99	9.99	9.99	9.99	9.99	0
March 17, 2026	9.95	10.11	10.09	10.13	9.95	1,809
March 16, 2026	9.97	9.96	9.96	9.97	9.96	2
March 13, 2026	9.87	9.87	9.87	9.87	9.87	10,080
March 12, 2026	9.95	9.91	9.91	9.95	9.91	0
March 11, 2026	10.04	10.04	10.04	10.04	10.04	2,196
March 10, 2026	10.17	10.16	10.16	10.17	10.12	3,108
March 09, 2026	9.84	9.99	9.99	9.99	9.84	8,163
March 06, 2026	10.13	10.05	10.05	10.13	10.05	9,840
March 05, 2026	10.14	10.14	10.14	10.14	10.14	15,013
March 04, 2026	10.31	10.32	10.32	10.32	10.31	16,306
March 03, 2026	10.19	10.19	10.19	10.19	10.19	0
March 02, 2026	10.63	10.57	10.57	10.63	10.55	4,093
February 27, 2026	10.8	10.82	10.82	10.82	10.8	3,382
February 26, 2026	10.81	10.79	10.79	10.81	10.79	1,827
February 25, 2026	10.68	10.72	10.72	10.72	10.68	2,204
February 24, 2026	10.62	10.66	10.66	10.66	10.62	1,000
February 23, 2026	10.67	10.59	10.59	10.67	10.59	240
February 20, 2026	10.53	10.55	10.55	10.55	10.53	314
February 19, 2026	10.42	10.42	10.42	10.42	10.42	0
February 18, 2026	10.5	10.49	10.49	10.5	10.49	1
February 17, 2026	10.42	10.42	10.42	10.42	10.42	2,024
February 16, 2026	10.43	10.41	10.41	10.45	10.41	17
February 13, 2026	10.46	10.46	10.46	10.46	10.46	0
February 12, 2026	10.56	10.44	10.44	10.56	10.44	16